四維航 (5608)-華南永昌-高雄券商分點個股進出

台股 » 個股 » 四維航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

四維航

(5608)

可現股當沖

股價
17.05
漲跌
▲0.05
漲幅
+0.29%
成交量
731張
產業
上市航運類股
724人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

四維航 (5608)籌碼相關－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	17.10	0	0.00	17.05	1	1,871	0.05%
2024/12/16	0.2	17.25	0	0.00	17.00	0.2	1,872	0.01%
2024/12/12	2	17.55	0	0.00	17.50	2	1,856	0.11%
2024/12/10	1	17.70	0	0.00	17.70	1	1,848	0.05%
2024/12/09	2	18.00	2.4	17.96	18.00	-0.4	1,846	-0.02%
2024/12/06	0.1	17.68	0	0.00	17.65	0.1	1,839	0.01%
2024/12/05	1	17.60	0	0.00	17.55	1	1,838	0.05%
2024/12/04	17	17.56	0	0.00	17.60	17	1,842	0.92%
2024/12/03	5	17.90	0	0.00	17.85	5	1,840	0.27%
2024/11/28	1	17.80	0	0.00	17.70	1	1,836	0.05%
2024/11/27	19	18.28	0	0.00	17.95	19	1,824	1.04%
2024/11/22	1	19.10	2	19.05	19.00	-1	1,836	-0.05%
2024/11/21	2	19.30	10	19.15	19.30	-8	1,824	-0.44%
2024/11/20	0.5	19.10	0	0.00	18.80	0.5	1,783	0.03%
2024/11/19	0	0.00	1	19.00	19.20	-1	1,760	-0.06%
2024/11/18	0	0.00	2	19.00	18.95	-2	1,738	-0.12%
2024/11/15	0.5	19.15	10	19.25	19.05	-9.5	1,740	-0.55%
2024/11/14	1	19.00	6	19.03	18.55	-5	1,709	-0.29%
2024/11/13	86	18.96	86	18.88	18.80	0	1,705	0.00%
2024/11/12	6	18.86	27	18.70	18.80	-21	1,659	-1.27%
2024/11/11	1	18.20	1	18.25	18.30	0	1,565	0.00%
2024/11/07	0	0.00	4	18.03	18.20	-4	1,549	-0.26%
2024/11/01	10	17.80	2	17.95	18.10	8	1,709	0.47%
2024/10/30	0	0.00	2	17.85	17.45	-2	1,713	-0.12%
2024/10/29	3	17.62	0	0.00	17.55	3	1,727	0.17%
2024/10/28	0	0.00	1	18.15	17.90	-1	1,722	-0.06%
2024/10/25	1	17.75	0	0.00	17.80	1	1,733	0.06%
2024/10/24	1	17.70	0	0.00	17.75	1	1,742	0.06%
2024/10/23	1	17.95	0	0.00	17.85	1	1,751	0.06%
2024/10/21	2.1	17.98	1	18.00	18.05	1.1	1,799	0.06%
2024/10/18	1	17.95	0	0.00	17.90	1	1,838	0.06%
2024/10/17	5	18.05	1	18.10	18.10	4	1,863	0.21%
2024/10/16	1	17.70	0	0.00	17.85	1	1,869	0.05%
2024/10/15	1	17.90	0	0.00	17.80	1	1,875	0.05%
2024/10/04	0	0.00	2	18.30	18.35	-2	2,137	-0.09%
2024/10/01	2	19.15	2	19.15	19.15	0	2,142	0.00%
2024/09/30	1.1	19.34	27	19.08	19.00	-25.9	2,182	-1.19%
2024/09/27	24	18.83	1.3	19.10	19.35	22.7	2,176	1.04%
2024/09/26	0	0.00	1	18.35	18.00	-1	2,080	-0.05%
2024/09/25	1	18.20	0	0.00	18.25	1	2,074	0.05%
2024/09/24	2	18.05	3	17.93	18.20	-1	2,055	-0.05%
2024/09/23	0	17.50	1	17.50	17.50	-1	2,024	-0.05%
2024/09/18	0	0.00	1	17.50	17.30	-1	2,127	-0.05%
2024/09/16	1	17.30	1	17.35	17.35	0	2,187	0.00%
2024/09/13	3	17.08	3	17.22	17.15	0	2,216	0.00%
2024/09/12	3	17.17	0	0.00	17.10	3	2,292	0.13%
2024/09/11	1	17.05	0	0.00	17.05	1	2,345	0.04%
2024/09/10	1.2	16.83	0	0.00	16.80	1.2	2,413	0.05%
2024/09/09	1	16.85	0	0.00	17.10	1	2,494	0.04%
2024/09/06	2	17.10	1	17.30	17.20	1	2,616	0.04%
2024/09/05	3	17.37	2	17.40	17.20	1	3,001	0.03%
2024/09/04	2	17.20	0	0.00	17.15	2	3,373	0.06%
2024/08/29	1	18.00	0	0.00	18.10	1	4,581	0.02%
2024/08/28	0	0.00	1	18.20	18.10	-1	4,733	-0.02%
2024/08/26	0	18.60	3	18.45	18.50	-3	5,268	-0.06%
2024/08/23	1	17.65	7	17.70	17.85	-6	6,004	-0.10%
2024/08/22	0	0.00	1	17.95	17.95	-1	6,682	-0.01%
2024/08/19	0	0.00	1	18.00	17.90	-1	6,897	-0.01%
2024/08/16	3	18.00	0	0.00	17.85	3	6,943	0.04%
2024/08/15	0	0.00	1	18.10	17.95	-1	6,981	-0.01%
2024/08/14	1	17.80	0	0.00	17.75	1	7,023	0.01%
2024/08/13	1	17.90	0	0.00	17.70	1	7,114	0.01%
2024/08/12	0	0.00	1	18.20	18.05	-1	7,248	-0.01%
2024/08/08	0.1	17.88	0	0.00	17.75	0.1	8,069	0.00%
2024/08/07	0	0.00	2	17.75	18.15	-2	8,507	-0.02%
2024/08/06	8.2	17.14	6	16.85	17.00	2.2	8,793	0.03%
2024/08/05	7.2	17.50	4	17.10	17.05	3.2	8,888	0.04%
2024/08/02	15	18.94	2	19.33	18.85	13	9,122	0.14%
2024/08/01	8	19.30	2	19.35	19.35	6	9,155	0.07%
2024/07/30	1	18.75	2	18.98	19.10	-1	9,205	-0.01%
2024/07/29	3	18.83	0	0.00	18.70	3	9,244	0.03%
2024/07/23	3	19.13	1.1	19.21	19.20	1.9	9,472	0.02%
2024/07/22	0.1	18.80	4	18.84	19.00	-3.9	9,545	-0.04%
2024/07/19	1	19.35	2	19.28	19.20	-1	9,510	-0.01%
2024/07/18	0	19.80	0	0.00	19.80	0	9,483	0.00%
2024/07/17	0	0.00	17	19.97	19.90	-17	9,466	-0.18%
2024/07/16	1	19.95	0	0.00	19.90	1	9,503	0.01%
2024/07/15	5	19.80	1	20.00	19.90	4	9,605	0.04%
2024/07/11	1	20.05	0	0.00	20.15	1	9,583	0.01%
2024/07/10	20	20.03	0	0.00	19.90	20	9,594	0.21%
2024/07/09	5.1	20.20	15	20.02	20.00	-9.9	9,601	-0.10%
2024/07/08	8	20.67	2	20.58	20.55	6	9,615	0.06%
2024/07/05	2	21.35	9	21.34	21.35	-7	9,522	-0.07%
2024/07/04	6	21.73	0	0.00	21.60	6	9,483	0.06%
2024/07/03	8	21.79	18	21.98	22.25	-10	9,433	-0.11%
2024/07/02	1	21.45	9	21.49	21.55	-8	9,314	-0.09%
2024/07/01	2	20.95	0	0.00	20.85	2	9,202	0.02%
2024/06/28	1	21.35	1	21.50	21.15	0	9,173	0.00%
2024/06/27	0	0.00	13	21.29	21.05	-13	9,152	-0.14%
2024/06/26	5	21.25	0	0.00	21.20	5	9,130	0.05%
2024/06/25	6.1	21.36	4	21.41	21.35	2.1	9,104	0.02%
2024/06/24	5	20.90	1	21.00	20.85	4	9,074	0.04%
2024/06/21	7	21.32	5	21.27	21.10	2	9,069	0.02%
2024/06/20	1	21.05	7	21.15	21.15	-6	9,020	-0.07%
2024/06/19	7	21.39	1	21.70	21.05	6	8,996	0.07%
2024/06/18	10	21.24	7	21.36	21.45	3	8,928	0.03%
2024/06/17	3	21.17	0	0.00	21.15	3	8,899	0.03%
2024/06/14	3	21.25	8	21.23	21.30	-5	8,865	-0.06%
2024/06/13	2.1	20.75	2	20.95	20.70	0.1	8,797	0.00%
2024/06/12	38.8	21.20	4	21.06	20.55	34.8	8,707	0.40%
2024/06/11	27.1	23.54	6	23.56	22.60	21.1	8,327	0.25%
2024/06/07	9	24.17	22	23.97	24.20	-13	7,965	-0.16%
2024/06/06	24	24.37	12	24.53	24.20	12	7,763	0.15%
2024/06/05	13	24.09	5.2	23.74	24.15	7.8	7,248	0.11%
2024/06/04	2	22.55	12	22.61	22.45	-10	6,881	-0.15%
2024/06/03	1	23.15	0	0.00	22.90	1	6,814	0.01%
2024/05/31	12	23.60	20.7	23.65	23.15	-8.7	6,685	-0.13%
2024/05/30	9	23.68	24	23.61	23.45	-15	6,477	-0.23%
2024/05/29	18.2	24.38	44	24.43	23.60	-25.8	6,203	-0.42%
2024/05/28	25	23.16	20	23.36	23.65	5	5,445	0.09%
2024/05/27	1	21.85	2	21.15	21.80	-1	4,830	-0.02%
2024/05/24	5	20.85	2	20.85	20.75	3	4,675	0.06%
2024/05/23	2	20.88	1	21.00	20.60	1	4,677	0.02%
2024/05/22	2	20.75	0	0.00	21.15	2	4,666	0.04%
2024/05/21	1	20.50	10	20.50	20.55	-9	4,653	-0.19%
2024/05/20	1	21.05	4	21.23	20.90	-3	4,684	-0.06%
2024/05/17	2	21.40	0	21.85	21.30	2	4,658	0.04%
2024/05/16	5	21.71	1	21.75	21.95	4	4,568	0.09%
2024/05/15	44	22.02	7	22.02	21.70	37	4,428	0.84%
2024/05/14	25	21.89	26.6	22.05	22.00	-1.6	4,119	-0.04%
2024/05/13	78	21.52	96.1	21.66	21.35	-18.1	3,602	-0.50%
2024/05/10	3	20.60	3	20.78	20.75	0	3,189	0.00%
2024/05/09	18	20.19	25.3	20.22	20.30	-7.3	2,889	-0.25%
2024/05/08	81	20.48	74.4	20.03	19.85	6.6	2,730	0.24%
2024/05/07	0	0.00	7	19.82	19.70	-7	2,422	-0.29%
2024/05/06	1	19.55	0	0.00	19.40	1	2,373	0.04%
2024/05/03	7	19.65	0	0.00	19.55	7	2,347	0.30%
2024/05/02	0	0.00	1	20.25	19.70	-1	2,310	-0.04%
2024/04/30	4	20.01	10	20.10	20.10	-6	2,282	-0.26%
2024/04/29	7	19.66	5	19.78	19.55	2	2,135	0.09%
2024/04/26	7	19.28	17	19.23	19.35	-10	2,060	-0.49%
2024/04/25	1.1	18.55	0	0.00	18.60	1.1	1,981	0.05%
2024/04/24	0	0.00	15	18.82	18.85	-15	1,990	-0.75%
2024/04/22	0	0.00	1.2	19.09	18.55	-1.2	2,014	-0.06%
2024/04/19	18	18.61	15	18.66	18.55	3	1,982	0.15%
2024/04/18	4	18.44	0	0.00	18.40	4	1,890	0.21%
2024/04/17	1	18.45	0	0.00	18.45	1	1,895	0.05%
2024/04/16	1	18.35	0	0.00	18.40	1	1,925	0.05%
2024/04/15	0	0.00	13.3	19.51	19.30	-13.3	1,958	-0.68%
2024/04/12	0	0.00	24	19.27	19.45	-24	1,975	-1.22%
2024/04/11	2	18.45	6	18.71	18.65	-4	1,996	-0.20%
2024/04/09	0	0.00	7	18.74	18.65	-7	2,212	-0.32%
2024/04/08	1	18.20	0	0.00	18.45	1	2,280	0.04%
2024/04/02	3	18.48	1	18.45	18.45	2	2,310	0.09%
2024/04/01	0	18.60	1	18.65	18.60	-1	2,362	-0.04%
2024/03/29	5	18.40	1	18.60	18.45	4	2,439	0.16%
2024/03/28	1	18.50	1	18.65	18.40	0	2,567	0.00%
2024/03/27	2	18.45	0	0.00	18.45	2	2,659	0.08%
2024/03/26	18	18.75	0	0.00	18.55	18	2,817	0.64%
2024/03/25	6	18.93	1	18.90	19.05	5	2,837	0.18%
2024/03/21	0	0.00	3	19.05	19.05	-3	3,085	-0.10%
2024/03/20	2	19.13	0	0.00	19.05	2	3,121	0.06%
2024/03/19	5.1	19.42	9	19.59	19.45	-3.9	3,173	-0.12%
2024/03/18	4	19.28	9	19.11	19.20	-5	3,222	-0.16%
2024/03/15	13	18.84	0	0.00	19.65	13	3,269	0.40%
2024/03/14	6	19.48	0	0.00	19.35	6	3,293	0.18%
2024/03/13	1	19.55	0	0.00	19.40	1	3,451	0.03%
2024/03/11	0	0.00	3	20.00	19.85	-3	3,991	-0.08%
2024/03/08	0	0.00	4	19.50	19.45	-4	5,408	-0.07%
2024/03/06	3	19.78	0	0.00	19.80	3	6,307	0.05%
2024/03/05	0	0.00	5	20.08	20.10	-5	6,441	-0.08%
2024/03/04	4	19.76	1	20.05	19.80	3	7,003	0.04%
2024/03/01	0	19.90	0	0.00	20.00	0	7,171	0.00%
2024/02/29	21	19.91	19	20.03	20.10	2	7,190	0.03%
2024/02/27	2	19.38	0	0.00	19.30	2	7,128	0.03%
2024/02/26	35	19.94	35	19.80	19.80	0	7,127	0.00%
2024/02/23	0	20.10	0	0.00	19.65	0	7,108	0.00%
2024/02/22	6	20.28	10	19.99	20.10	-4	7,088	-0.06%
2024/02/21	0	0.00	5	20.16	20.05	-5	7,042	-0.07%
2024/02/20	2	19.80	2	19.78	19.70	0	6,968	0.00%
2024/02/19	0	19.25	2.8	19.37	19.40	-2.8	6,946	-0.04%
2024/02/16	0	0.00	5	19.30	19.20	-5	6,943	-0.07%
2024/02/05	2	18.73	3	18.90	18.85	-1	6,951	-0.01%
2024/02/02	6	19.06	0	0.00	19.05	6	6,947	0.09%
2024/02/01	0	19.58	0	0.00	19.55	0	6,923	0.00%
2024/01/31	15	19.33	15	19.37	19.40	0	6,913	0.00%
2024/01/30	1	19.30	1	19.50	19.35	0	6,918	0.00%
2024/01/29	0	0.00	4	19.58	19.65	-4	6,912	-0.06%
2024/01/25	2	19.43	0	0.00	19.40	2	6,925	0.03%
2024/01/24	2	19.65	4	19.81	19.70	-2	6,922	-0.03%
2024/01/23	40	19.78	40	19.65	19.60	0	6,912	0.00%
2024/01/22	0	0.00	1	19.55	19.45	-1	6,907	-0.01%
2024/01/19	4	19.23	0	0.00	19.25	4	6,894	0.06%
2024/01/18	1	19.10	1	19.35	19.35	0	6,893	0.00%
2024/01/17	8	19.19	2	19.10	19.10	6	6,882	0.09%
2024/01/16	3	19.72	3	19.57	19.50	0	6,859	0.00%
2024/01/15	0	0.00	15	20.00	20.00	-15	6,851	-0.22%
2024/01/12	2	20.00	0	0.00	20.00	2	6,861	0.03%
2024/01/11	1	19.90	0	0.00	19.90	1	6,897	0.01%
2024/01/10	5	19.94	4	19.83	19.80	1	6,925	0.01%
2024/01/09	41	20.26	1	20.30	20.30	40	6,893	0.58%
2024/01/08	11	21.19	8	21.24	21.30	3	6,839	0.04%
2024/01/05	40	21.58	46	21.43	21.70	-6	6,793	-0.09%
2024/01/04	43	21.54	74	21.42	21.55	-31	6,685	-0.46%
2024/01/03	155	20.94	127	21.00	20.95	28	6,539	0.43%	大買/大賣/
2024/01/02	10	21.05	11	20.77	20.75	-1	6,532	-0.02%
2023/12/28	1	20.55	0	0.00	20.55	1	6,461	0.02%
2023/12/26	0	0.00	1	20.95	20.95	-1	6,427	-0.02%
2023/12/25	5	20.92	0.3	20.50	20.40	4.7	6,355	0.07%
2023/12/22	5	22.10	10	21.89	21.90	-5	6,274	-0.08%
2023/12/21	12	22.01	36	21.80	22.10	-24	6,181	-0.39%
2023/12/20	3	21.35	18	21.44	21.45	-15	6,018	-0.25%
2023/12/19	5	21.45	13	21.38	21.40	-8	5,989	-0.13%
2023/12/18	6	21.55	3	21.25	21.70	3	5,966	0.05%
2023/12/15	12	21.17	18.7	21.25	21.25	-6.7	5,984	-0.11%
2023/12/14	4.2	21.47	19	21.56	21.10	-14.8	6,033	-0.25%
2023/12/13	4	21.73	2	21.68	21.65	2	6,061	0.03%
2023/12/12	1	22.00	4	21.80	21.65	-3	6,318	-0.05%
2023/12/11	15	22.01	13	21.95	22.00	2	6,362	0.03%
2023/12/08	10	22.33	2	22.13	22.15	8	6,290	0.13%
2023/12/07	19	22.72	26	22.66	22.50	-7	6,127	-0.11%
2023/12/06	88.9	23.30	109.1	23.57	23.55	-20.2	5,917	-0.34%	大賣/
2023/12/05	292.1	24.13	274	24.19	24.00	18.1	5,593	0.32%	大買/大賣/
2023/12/04	157	22.18	249	22.37	23.35	-92	4,171	-2.21%	大買/大賣/
2023/12/01	115	20.79	132	20.99	21.25	-17	3,637	-0.47%	大買/大賣/
2023/11/30	95	20.32	86	19.95	19.95	9	3,249	0.28%
2023/11/29	20	19.96	12	19.55	19.80	8	3,115	0.26%
2023/11/28	1	19.35	23.4	19.92	20.20	-22.4	2,523	-0.89%
2023/11/27	1	18.65	1	18.84	18.40	0	2,339	0.00%
2023/11/22	3.1	17.90	0	18.00	17.85	3.1	2,358	0.13%
2023/11/21	2.1	17.90	2	17.95	17.95	0.1	2,395	0.00%
2023/11/20	2	17.85	0	0.00	17.85	2	2,450	0.08%
2023/11/17	0.7	18.04	1	18.10	18.00	-0.3	2,569	-0.01%
2023/11/16	0	0.00	1	17.85	17.85	-1	2,711	-0.04%
2023/11/15	1	17.55	1	17.60	17.65	0	3,188	0.00%
2023/11/14	1	17.45	0	0.00	17.45	1	3,318	0.03%
2023/11/13	0.1	17.40	0	17.60	17.30	0	3,343	0.00%
2023/11/10	0.1	17.75	0	0.00	17.60	0.1	3,337	0.00%
2023/11/09	1.1	17.75	4	17.75	17.75	-2.9	3,359	-0.09%
2023/11/08	0.1	18.00	0	0.00	17.85	0.1	3,395	0.00%
2023/11/07	1.1	18.09	0	0.00	17.90	1.1	3,521	0.03%
2023/11/06	0.4	18.20	0	0.00	18.20	0.4	3,529	0.01%
2023/11/03	2	18.23	2	18.15	18.15	0	3,537	0.00%
2023/11/02	4	17.88	2	18.05	18.10	2	3,540	0.06%
2023/11/01	1	17.70	0.6	17.80	17.80	0.4	3,551	0.01%
2023/10/31	3	18.13	1	17.70	17.70	2	3,556	0.06%
2023/10/30	0	0.00	10	18.10	18.15	-10	3,575	-0.28%
2023/10/27	0	0.00	2	18.20	18.10	-2	3,587	-0.06%
2023/10/26	0	0.00	8	18.08	18.05	-8	3,629	-0.22%
2023/10/25	1	18.30	2.1	18.26	18.25	-1.1	3,725	-0.03%
2023/10/24	0	0.00	3	18.25	18.25	-3	3,782	-0.08%
2023/10/23	1	18.20	0	0.00	18.25	1	3,799	0.03%
2023/10/20	1	18.30	0	0.00	18.60	1	3,806	0.03%
2023/10/19	2	18.83	3	18.90	18.80	-1	3,831	-0.03%
2023/10/18	1.1	18.50	0	0.00	18.55	1.1	3,807	0.03%
2023/10/17	2	18.65	10	18.55	18.55	-8	3,792	-0.21%
2023/10/16	1	18.85	2	18.70	18.70	-1	3,798	-0.03%
2023/10/13	1	19.00	2	19.05	18.95	-1	3,845	-0.03%
2023/10/12	11	19.14	1	19.10	19.15	10	3,876	0.26%
2023/10/11	0	19.45	3.1	19.23	19.10	-3.1	3,896	-0.08%
2023/10/06	4	19.60	6	19.60	19.60	-2	3,913	-0.05%
2023/10/03	0	0.00	1	19.05	18.85	-1	3,888	-0.03%
2023/10/02	7	19.27	1	19.15	19.15	6	3,882	0.15%
2023/09/26	0.1	19.65	1	19.65	19.55	-0.9	3,842	-0.02%
2023/09/25	7	19.81	1	19.80	19.85	6	3,897	0.15%
2023/09/22	1	19.90	1	19.85	19.90	0	3,917	0.00%
2023/09/21	1.1	20.15	0	0.00	20.00	1.1	3,909	0.03%
2023/09/20	12	20.83	10	20.74	20.45	2	3,869	0.05%
2023/09/19	7	20.84	5	21.15	20.65	2	3,679	0.05%
2023/09/18	4	20.73	6	20.68	20.55	-2	3,597	-0.06%
2023/09/15	28	20.59	30.1	20.72	20.55	-2.1	3,512	-0.06%
2023/09/14	8	19.68	9	19.86	19.75	-1	3,182	-0.03%
2023/09/13	5	18.86	0	0.00	18.95	5	3,091	0.16%
2023/09/12	1	18.90	0	0.00	18.90	1	3,116	0.03%
2023/09/11	3	18.98	2	18.83	18.80	1	3,136	0.03%
2023/09/08	4	19.09	3	19.32	19.05	1	3,176	0.03%
2023/09/07	1	19.10	0	0.00	18.90	1	3,159	0.03%
2023/09/06	1	19.25	0	0.00	19.20	1	3,152	0.03%
2023/09/05	2	19.35	0	0.00	19.45	2	3,160	0.06%
2023/09/04	0	0.00	5	19.46	19.35	-5	3,185	-0.16%
2023/09/01	1	19.05	0	0.00	19.05	1	3,170	0.03%
2023/08/31	5	19.20	0	0.00	19.15	5	3,179	0.16%
2023/08/30	5	19.31	0	0.00	19.25	5	3,199	0.16%
2023/08/29	1	19.40	2	19.60	19.65	-1	3,199	-0.03%
2023/08/25	3	19.67	3	19.68	19.65	0	3,188	0.00%
2023/08/24	6	19.79	17	19.70	19.70	-11	3,164	-0.35%
2023/08/23	27	20.59	7	20.35	20.25	20	3,126	0.64%
2023/08/22	9	20.34	32	20.21	20.45	-23	3,054	-0.75%
2023/08/21	85	20.59	55	20.48	20.10	30	2,924	1.03%
2023/08/18	4	19.90	7.6	19.86	20.40	-3.6	2,443	-0.15%
2023/08/17	2	18.33	10	18.51	18.55	-8	2,310	-0.35%
2023/08/16	12.4	18.05	2	18.15	18.00	10.4	2,295	0.45%
2023/08/15	0	0.00	4	18.09	18.15	-4	2,295	-0.17%
2023/08/14	2	17.55	5	17.67	17.55	-3	2,277	-0.13%
2023/08/11	29.5	18.09	4.1	18.21	18.10	25.4	2,244	1.13%
2023/08/10	1	18.85	21	18.75	18.70	-20	2,124	-0.94%
2023/08/09	2	18.88	0	0.00	18.85	2	2,121	0.09%
2023/08/08	2	19.08	1	19.10	19.00	1	2,113	0.05%
2023/08/07	5	19.15	4	19.18	19.25	1	2,122	0.05%
2023/08/02	0.3	19.65	0.8	19.50	19.40	-0.5	2,161	-0.02%
2023/08/01	3	19.72	1.2	19.95	19.75	1.8	2,201	0.08%
2023/07/31	1	19.50	1	19.85	19.55	0	2,185	0.00%
2023/07/28	6	20.10	0	0.00	20.00	6	2,149	0.28%
2023/07/27	6	19.50	4	19.60	19.70	2	2,062	0.10%
2023/07/26	0	19.30	1	19.20	19.10	-1	2,021	-0.05%
2023/07/25	11	18.89	2	18.90	18.90	9	2,016	0.45%
2023/07/24	19	19.13	1	19.05	19.00	18	2,014	0.89%
2023/07/21	1.2	19.92	0	0.00	19.80	1.2	1,997	0.06%
2023/07/20	13	20.07	0	0.00	20.15	13	1,999	0.65%
2023/07/19	2	20.35	3	20.30	20.10	-1	1,989	-0.05%
2023/07/18	2	20.40	0	0.00	20.40	2	2,023	0.10%
2023/07/14	7	22.26	0	0.00	22.30	7	1,989	0.35%
2023/07/13	11	21.89	0	0.00	21.70	11	2,005	0.55%
2023/07/12	6	22.39	7	22.49	22.30	-1	2,005	-0.05%
2023/07/11	3	22.82	15	22.85	22.85	-12	2,001	-0.60%
2023/07/10	5	22.73	0	0.00	22.75	5	2,026	0.25%
2023/07/07	3	23.10	0	0.00	23.10	3	2,052	0.15%
2023/07/06	0	0.00	2	23.25	23.30	-2	2,072	-0.10%
2023/07/04	4	23.61	0	0.00	23.55	4	2,185	0.18%
2023/07/03	7	23.50	1	23.45	23.50	6	2,209	0.27%
2023/06/30	0	0.00	8	22.91	22.90	-8	2,191	-0.36%
2023/06/29	2	22.63	0	0.00	22.55	2	2,179	0.09%
2023/06/28	1	22.60	0	0.00	22.60	1	2,201	0.05%
2023/06/27	1	23.10	0	0.00	22.90	1	2,254	0.04%
2023/06/26	0.2	23.15	4	23.10	23.10	-3.9	2,323	-0.17%
2023/06/21	4	23.15	0	0.00	23.10	4	2,359	0.17%
2023/06/20	2	23.35	0	0.00	23.35	2	2,467	0.08%
2023/06/19	2	23.30	0	0.00	23.35	2	2,520	0.08%
2023/06/16	0	0.00	5	23.78	23.75	-5	2,554	-0.20%
2023/06/15	0	0.00	2.3	23.57	23.65	-2.3	2,577	-0.09%
2023/06/14	0	0.00	6	23.66	23.65	-6	2,633	-0.23%
2023/06/13	2	23.10	0	0.00	23.15	2	2,765	0.07%
2023/06/12	1	23.10	0	0.00	23.15	1	3,031	0.03%
2023/06/08	0	0.00	3	23.63	23.55	-3	3,264	-0.09%
2023/06/07	0	0.00	3	23.25	23.20	-3	3,577	-0.08%
2023/06/06	1.2	23.17	7	23.30	23.15	-5.8	3,690	-0.16%
2023/06/05	3	23.02	0	0.00	23.00	3	3,938	0.08%
2023/06/02	10	22.85	0	0.00	22.85	10	4,096	0.24%
2023/06/01	0.2	22.60	1	22.45	22.50	-0.8	4,484	-0.02%
2023/05/31	0	23.13	0	0.00	22.90	0	5,086	0.00%
2023/05/30	0.2	23.02	0	0.00	22.90	0.2	5,964	0.00%
2023/05/26	4	23.03	3	23.05	23.00	1	8,096	0.01%
2023/05/23	0	0.00	0.1	24.00	23.85	-0.1	8,694	0.00%
2023/05/22	0.1	23.50	18.5	23.67	23.95	-18.4	8,707	-0.21%
2023/05/19	1	23.65	0	0.00	23.50	1	8,705	0.01%
2023/05/18	1.5	23.68	0	0.00	23.65	1.5	8,712	0.02%
2023/05/17	2	23.80	0	0.00	23.75	2	8,721	0.02%
2023/05/16	0	0.00	2	23.80	23.75	-2	8,744	-0.02%
2023/05/15	1	23.30	1	23.50	23.75	0	8,803	0.00%
2023/05/11	2	23.50	0	0.00	23.65	2	8,862	0.02%
2023/05/10	0	0.00	8	23.76	24.10	-8	8,858	-0.09%
2023/05/09	5	23.36	0	0.00	23.30	5	8,828	0.06%
2023/05/08	5.6	23.61	0	0.00	23.40	5.6	8,844	0.06%
2023/05/05	1	24.40	0	0.00	24.40	1	8,932	0.01%
2023/05/02	1	24.51	0	0.00	24.65	1	9,054	0.01%
2023/04/28	1	25.00	6	25.10	25.10	-5	9,074	-0.06%
2023/04/27	0	0.00	5	24.71	24.60	-5	9,137	-0.05%
2023/04/26	10	24.20	5	24.40	24.40	5	9,140	0.05%
2023/04/25	5	24.93	0	25.25	24.55	5	9,128	0.05%
2023/04/24	4	25.29	0	0.00	25.25	4	9,120	0.04%
2023/04/21	3	25.95	0	0.00	25.50	3	9,128	0.03%
2023/04/20	1	26.35	0	0.00	26.30	1	9,116	0.01%
2023/04/19	10	26.48	0	0.00	26.35	10	9,142	0.11%
2023/04/18	4	27.30	11	27.39	26.75	-7	9,138	-0.08%
2023/04/17	0	0.00	4	27.25	27.30	-4	9,142	-0.04%
2023/04/14	17	26.79	11	27.07	27.10	6	9,195	0.07%
2023/04/13	7	27.01	0	0.00	26.85	7	9,191	0.08%
2023/04/12	0	27.05	0	0.00	26.95	0	9,219	0.00%
2023/04/11	30	27.20	30	27.06	27.05	0	9,229	0.00%
2023/04/10	3	27.17	2	27.10	27.10	1	9,280	0.01%
2023/04/07	10	27.00	0	0.00	27.25	10	9,327	0.11%
2023/04/06	2	26.68	2	26.70	26.60	0	9,454	0.00%
2023/03/31	2	26.40	0	0.00	26.30	2	9,552	0.02%
2023/03/30	0	0.00	2	26.30	26.30	-2	10,377	-0.02%
2023/03/29	0	0.00	1	26.40	26.30	-1	10,589	-0.01%
2023/03/28	24	26.98	20	26.45	26.45	4	10,780	0.04%
2023/03/27	5	27.00	1	26.65	27.05	4	10,957	0.04%
2023/03/24	2	26.53	8	26.47	26.40	-6	11,421	-0.05%
2023/03/23	19	26.43	31	26.31	26.20	-12	11,589	-0.10%
2023/03/22	2	27.28	76	27.25	27.10	-74	11,652	-0.64%
2023/03/21	0	0.00	46	27.29	27.35	-46	11,700	-0.39%
2023/03/20	1	27.20	0	0.00	27.10	1	11,728	0.01%
2023/03/17	32	27.26	13	27.31	27.45	19	11,858	0.16%
2023/03/16	54	27.78	8	27.36	27.20	46	11,863	0.39%
2023/03/15	8	28.84	3.1	28.62	28.10	5	11,814	0.04%
2023/03/14	4.2	28.31	0	0.00	28.55	4.2	11,682	0.04%
2023/03/13	28	28.63	27	28.62	28.85	1	11,698	0.01%
2023/03/10	18	28.87	21	29.32	28.65	-3	11,695	-0.03%
2023/03/09	21	29.60	16	29.47	29.45	5	11,772	0.04%
2023/03/08	37.1	29.34	77.1	29.36	29.20	-40	11,774	-0.34%
2023/03/07	4.1	30.29	9.1	30.26	30.15	-5	11,672	-0.04%
2023/03/06	37	30.31	58.5	30.30	30.50	-21.5	11,831	-0.18%
2023/03/03	64.1	30.22	65.2	30.17	30.80	-1.1	11,762	-0.01%
2023/03/02	50	29.74	35.4	29.79	29.70	14.6	11,512	0.13%
2023/03/01	95.1	28.83	64	28.58	28.40	31.1	10,692	0.29%
2023/02/24	84.3	27.65	165.1	27.81	28.60	-80.9	9,782	-0.83%	大賣/
2023/02/23	29	25.91	23	26.03	26.10	6	8,677	0.07%
2023/02/22	5	24.69	5	24.63	24.60	0	8,298	0.00%
2023/02/21	14	24.34	3	24.22	24.35	11	8,256	0.13%
2023/02/20	1	24.00	0	0.00	23.95	1	8,417	0.01%
2023/02/17	1	23.75	1	23.75	23.70	0	8,808	0.00%
2023/02/16	1	23.80	4	23.80	23.80	-3	9,135	-0.03%
2023/02/14	5	23.54	1	23.70	23.55	4	9,274	0.04%
2023/02/13	4	23.49	4	23.30	23.35	0	9,331	0.00%
2023/02/10	5	24.07	1	24.20	24.05	4	9,472	0.04%
2023/02/09	5	24.68	0.2	24.40	24.50	4.8	9,676	0.05%
2023/02/08	2	24.65	0	0.00	24.65	2	9,803	0.02%
2023/02/07	2	24.88	0	0.00	24.70	2	9,825	0.02%
2023/02/06	5	24.76	2	24.80	24.85	3	9,893	0.03%
2023/02/03	18	25.42	13	25.49	25.25	5	9,994	0.05%
2023/02/02	3	25.25	12	25.06	25.20	-9	9,867	-0.09%
2023/02/01	0	0.00	1	25.20	25.05	-1	9,828	-0.01%
2023/01/31	0	0.00	15	24.91	24.95	-15	9,801	-0.15%
2023/01/30	0	0.00	4.1	24.60	24.60	-4.1	9,787	-0.04%
2023/01/17	36.2	24.71	30	24.64	24.65	6.2	9,777	0.06%
2023/01/13	2	24.15	0	0.00	24.00	2	9,736	0.02%
2023/01/12	4	24.15	0	0.00	24.05	4	9,746	0.04%
2023/01/10	0	0.00	6	24.46	24.20	-6	9,755	-0.06%
2023/01/09	6	24.18	0	0.00	24.35	6	9,774	0.06%
2023/01/06	8	24.16	3	24.15	24.20	5	9,808	0.05%
2023/01/05	3	24.38	0	0.00	24.30	3	9,838	0.03%
2023/01/04	16	24.51	8	24.51	24.35	8	9,848	0.08%
2023/01/03	5	25.04	3	25.20	25.00	2	9,807	0.02%
2022/12/30	5	25.23	1	25.10	25.10	4	9,835	0.04%
2022/12/29	0	0.00	19	24.80	25.05	-19	9,871	-0.19%
2022/12/28	9	25.05	1	25.40	25.05	8	9,954	0.08%
2022/12/27	2	25.63	8	25.81	25.45	-6	9,993	-0.06%
2022/12/26	18	25.61	3	25.70	25.60	15	9,946	0.15%
2022/12/23	5	26.30	8	26.29	26.45	-3	9,782	-0.03%
2022/12/22	41	27.22	73	27.38	26.65	-32	9,662	-0.33%
2022/12/21	22	26.10	42	26.20	26.25	-20	8,896	-0.22%
2022/12/20	4	25.98	27	25.83	25.45	-23	8,722	-0.26%
2022/12/19	48	26.14	42	25.59	25.35	6	8,595	0.07%
2022/12/16	50	26.49	34.2	26.30	26.25	15.8	8,458	0.19%
2022/12/15	14	25.19	45	25.45	25.65	-31	8,039	-0.39%
2022/12/14	24.1	24.61	16.1	24.59	24.70	8	8,006	0.10%
2022/12/13	15	25.67	21.7	25.92	25.60	-6.7	7,850	-0.09%
2022/12/12	26	25.53	13	25.52	25.45	13	7,823	0.17%
2022/12/09	20.1	25.58	121	25.74	26.00	-100.9	7,872	-1.28%	大賣/
2022/12/08	1	24.95	55	24.95	25.05	-54	7,941	-0.68%
2022/12/07	14	25.24	24	25.33	25.10	-10	7,959	-0.13%
2022/12/06	10	25.68	22	25.20	25.15	-12	7,863	-0.15%
2022/12/05	11	25.63	33	25.69	25.60	-22	7,800	-0.28%
2022/12/02	14	25.99	11	25.91	25.80	3	7,704	0.04%
2022/12/01	69.5	26.22	63	26.02	26.15	6.5	7,618	0.09%
2022/11/30	18	25.09	13	25.30	25.10	5	7,320	0.07%
2022/11/29	10	25.06	42	24.82	25.25	-32	7,262	-0.44%
2022/11/28	62.3	25.11	32	25.08	24.80	30.3	7,178	0.42%
2022/11/25	214	25.07	447	24.45	24.80	-233	6,882	-3.39%	大買/大賣/鉅額交易
2022/11/24	168	24.10	21.9	24.00	23.95	146.1	6,605	2.21%	大買/鉅額交易
2022/11/23	10	23.75	31.1	23.55	23.65	-21.1	6,241	-0.34%
2022/11/22	4	23.50	13	23.45	23.15	-9	6,260	-0.14%
2022/11/21	21	24.04	33	23.82	23.55	-12	6,216	-0.19%
2022/11/18	40	24.67	17	24.63	24.20	23	6,163	0.37%
2022/11/17	244.9	25.28	5	25.14	25.00	239.9	6,069	3.95%	大買/鉅額交易
2022/11/16	48	25.06	14	25.02	24.95	34	6,012	0.57%
2022/11/15	76	24.92	246	25.01	24.95	-170	5,867	-2.90%	大賣/鉅額交易
2022/11/14	6	23.92	29	24.10	24.50	-23	5,499	-0.42%
2022/11/11	40	23.24	2	22.95	22.90	38	5,274	0.72%
2022/11/10	1	23.05	21	23.00	23.00	-20	5,219	-0.38%
2022/11/09	1	23.50	44	23.13	23.35	-43	5,225	-0.82%
2022/11/08	278	23.91	51	23.66	23.20	227	5,211	4.36%	大買/鉅額交易
2022/11/07	36	22.81	19	22.67	23.50	17	5,072	0.34%
2022/11/04	31	22.24	38	22.11	22.10	-7	4,849	-0.14%
2022/11/03	2.1	21.60	11	21.60	21.60	-8.9	4,732	-0.19%
2022/11/02	18	22.31	7	22.33	22.00	11	4,731	0.23%
2022/11/01	9	22.29	3	22.60	22.00	6	4,681	0.13%
2022/10/31	14	23.05	6	23.45	22.95	8	4,593	0.17%
2022/10/28	0	0.00	4	23.55	23.45	-4	4,610	-0.09%
2022/10/27	0	0.00	15	24.02	24.25	-15	4,627	-0.32%
2022/10/26	0	0.00	3	24.10	23.90	-3	4,657	-0.06%
2022/10/25	5	24.43	0	0.00	24.35	5	4,668	0.11%
2022/10/24	2	25.05	24	25.00	24.80	-22	4,708	-0.47%
2022/10/21	4	24.40	4	24.45	23.90	0	4,699	0.00%
2022/10/20	11	24.08	2	24.33	24.40	9	4,703	0.19%
2022/10/19	7	24.99	1	24.90	24.85	6	4,701	0.13%
2022/10/18	1	25.15	6	24.75	24.75	-5	4,725	-0.11%
2022/10/17	1	23.90	21	24.20	24.65	-20	4,804	-0.42%
2022/10/14	4	25.15	48	25.44	25.30	-44	4,938	-0.89%
2022/10/13	22	24.85	27	24.63	24.10	-5	4,966	-0.10%
2022/10/12	34	26.47	5	26.65	26.10	29	5,050	0.57%
2022/10/11	52	27.47	2	27.58	27.30	50	5,033	0.99%
2022/10/07	12	28.09	1	28.15	28.20	11	5,016	0.22%
2022/10/06	4	27.71	12	27.93	28.20	-8	5,012	-0.16%
2022/10/05	19	27.69	19	27.77	27.80	0	4,976	0.00%
2022/10/04	8	26.74	13	26.70	27.05	-5	4,909	-0.10%
2022/10/03	5	24.80	5	24.95	25.10	0	4,834	0.00%
2022/09/30	0	0.00	19	24.21	24.45	-19	4,871	-0.39%
2022/09/29	14	24.63	3	24.80	24.40	11	4,901	0.22%
2022/09/28	14	25.01	71	24.38	24.10	-57	4,936	-1.15%
2022/09/27	2	26.33	8	26.84	26.55	-6	4,900	-0.12%
2022/09/26	5	27.01	24	26.91	26.60	-19	4,929	-0.39%
2022/09/23	7	28.73	11	28.61	28.65	-4	4,933	-0.08%
2022/09/22	35	28.57	24	28.44	28.15	11	4,893	0.22%
2022/09/21	24	28.51	14	28.48	28.30	10	4,823	0.21%
2022/09/20	3	27.58	6	27.83	27.40	-3	4,735	-0.06%
2022/09/19	4	28.05	5	27.60	27.40	-1	4,889	-0.02%
2022/09/16	6	28.46	11	28.65	29.00	-5	4,918	-0.10%
2022/09/15	14	28.41	19	28.29	28.40	-5	4,890	-0.10%
2022/09/14	4	26.98	5	27.17	27.15	-1	4,792	-0.02%
2022/09/13	1	26.75	0	0.00	26.70	1	4,781	0.02%
2022/09/12	18	27.48	12	27.41	27.05	6	4,898	0.12%
2022/09/08	1	26.50	3	26.50	26.45	-2	4,919	-0.04%
2022/09/07	8	26.68	4	26.60	26.90	4	4,965	0.08%
2022/09/06	6	27.22	11	27.16	27.15	-5	4,974	-0.10%
2022/09/05	3	26.30	2	26.55	26.10	1	4,966	0.02%
2022/09/02	14	26.63	0	0.00	26.20	14	5,028	0.28%
2022/09/01	11	27.54	1	27.60	27.35	10	5,040	0.20%
2022/08/31	13	28.05	2.1	27.90	28.25	10.9	5,093	0.21%
2022/08/30	5	28.32	0.2	28.56	28.40	4.8	5,074	0.09%
2022/08/29	7	28.54	3	28.35	28.30	4	5,086	0.08%
2022/08/26	2	30.58	0.1	30.70	30.40	1.9	5,111	0.04%
2022/08/25	1	30.40	0	0.00	30.45	1	5,122	0.02%
2022/08/24	0	0.00	2	30.20	30.25	-2	5,203	-0.04%
2022/08/23	6	30.73	0	0.00	30.50	6	5,313	0.11%
2022/08/22	4	30.70	0	0.00	30.70	4	5,367	0.07%
2022/08/19	3	31.95	5	31.90	31.85	-2	5,425	-0.04%
2022/08/18	68	32.26	80.2	32.44	32.35	-12.2	5,535	-0.22%
2022/08/17	32	31.95	7	31.91	31.90	25	5,699	0.44%
2022/08/16	6.2	31.50	0	0.00	31.15	6.2	5,937	0.10%
2022/08/15	3.2	31.89	5	31.58	32.10	-1.8	6,298	-0.03%
2022/08/12	1	31.80	6	32.10	32.15	-5	6,355	-0.08%
2022/08/11	0	0.00	2	31.50	31.30	-2	6,388	-0.03%
2022/08/08	0	0.00	5	30.70	30.50	-5	6,615	-0.08%
2022/08/05	0	0.00	2	30.40	30.50	-2	6,694	-0.03%
2022/08/04	2	29.45	0	0.00	29.85	2	6,843	0.03%
2022/08/03	8	30.15	6	30.35	30.05	2	6,942	0.03%
2022/08/02	2	30.85	3	31.00	30.70	-1	7,204	-0.01%
2022/08/01	2	31.45	2	31.25	31.90	0	7,446	0.00%
2022/07/27	2	31.45	0	0.00	31.75	2	8,157	0.02%
2022/07/26	3	31.40	1	31.25	31.25	2	8,303	0.02%
2022/07/25	3	31.55	1	31.60	31.70	2	8,565	0.02%
2022/07/22	5	32.44	2	32.65	32.40	3	8,659	0.03%
2022/07/21	67	32.23	61	32.25	32.25	6	8,824	0.07%
2022/07/20	5	31.83	4	31.36	31.05	1	8,884	0.01%
2022/07/19	8	33.17	10	33.29	33.30	-2	9,059	-0.02%
2022/07/18	1	31.90	0	0.00	31.95	1	9,250	0.01%
2022/07/13	25	31.70	4	31.85	31.65	21	12,520	0.17%
2022/07/12	2	30.53	28	30.50	30.40	-26	12,663	-0.21%
2022/07/08	7	32.82	4	32.81	32.75	3	13,146	0.02%
2022/07/07	1	31.60	5	31.01	31.60	-4	13,115	-0.03%
2022/07/05	17	30.80	4	31.00	31.55	13	13,081	0.10%
2022/07/04	22	30.18	13	30.29	30.20	9	13,091	0.07%
2022/07/01	7	31.15	10	31.01	29.30	-3	13,082	-0.02%
2022/06/30	19	31.90	0	0.00	31.45	19	13,010	0.15%
2022/06/29	5	32.66	1	33.10	32.75	4	12,971	0.03%
2022/06/28	2	33.73	2	33.60	33.80	0	12,960	0.00%
2022/06/27	25	34.37	27	34.37	34.65	-2	12,946	-0.02%
2022/06/24	1	32.35	8	33.12	32.30	-7	12,844	-0.05%
2022/06/23	1	32.60	11	32.95	31.90	-10	12,823	-0.08%
2022/06/22	10	34.27	12	33.94	33.00	-2	12,847	-0.02%
2022/06/21	10	34.82	0	0.00	34.80	10	12,780	0.08%
2022/06/20	46	35.75	19	35.26	34.00	27	12,761	0.21%
2022/06/17	35	37.63	37	37.35	37.65	-2	12,687	-0.02%
2022/06/16	37	38.51	41	38.53	37.50	-4	12,707	-0.03%
2022/06/15	11	39.71	0	0.00	39.50	11	12,767	0.09%
2022/06/14	2	39.30	6	39.10	39.60	-4	12,968	-0.03%
2022/06/13	51	40.45	15	40.43	40.05	36	13,235	0.27%
2022/06/10	6	42.18	0	0.00	42.30	6	13,667	0.04%
2022/06/09	27	43.30	1	43.05	43.10	26	14,312	0.18%
2022/06/08	2	45.05	4	44.75	44.35	-2	15,286	-0.01%
2022/06/07	2	44.53	1	44.50	44.60	1	16,911	0.01%
2022/06/06	6	44.64	4	44.80	44.50	2	17,329	0.01%
2022/06/01	2	44.85	5	45.05	44.95	-3	17,605	-0.02%
2022/05/31	3	44.57	0	0.00	44.55	3	17,930	0.02%
2022/05/30	4	44.90	0	0.00	44.85	4	18,006	0.02%
2022/05/27	10	45.10	2	45.15	45.10	8	18,173	0.04%
2022/05/26	28	45.33	12.1	45.51	45.15	15.9	18,374	0.09%
2022/05/25	30	45.35	4	45.15	45.00	26	19,013	0.14%
2022/05/24	70.5	45.44	33	45.65	45.10	37.5	19,477	0.19%
2022/05/23	38	45.26	41	45.16	44.75	-3	19,728	-0.02%
2022/05/20	7	43.52	9	43.31	43.00	-2	19,665	-0.01%
2022/05/19	7	42.17	4	42.70	43.00	3	20,738	0.01%
2022/05/18	2	43.38	27	43.49	43.35	-25	21,265	-0.12%
2022/05/17	4	42.95	1	44.00	42.75	3	21,280	0.01%
2022/05/16	29	42.83	61	42.99	43.65	-32	21,284	-0.15%
2022/05/13	4	43.53	36	43.77	43.35	-32	21,195	-0.15%
2022/05/12	6	44.07	16	44.22	42.75	-10	21,177	-0.05%
2022/05/11	12	44.50	8	44.51	44.80	4	21,046	0.02%
2022/05/10	58	45.48	11	45.05	45.20	47	21,060	0.22%
2022/05/09	114	45.57	106	44.51	44.40	8	20,835	0.04%	大買/大賣/
2022/05/06	27.1	45.97	11	45.96	46.25	16.1	20,764	0.08%
2022/05/05	13	46.13	61	46.68	46.25	-48	20,663	-0.23%
2022/05/04	65	46.29	16	45.32	45.30	49	20,480	0.24%
2022/05/03	17	44.17	3	44.27	44.05	14	20,208	0.07%
2022/04/29	21	43.68	22	44.56	44.50	-1	20,137	0.00%
2022/04/28	15	42.98	8	42.63	42.45	7	19,944	0.04%
2022/04/27	20	43.46	22	43.63	43.15	-2	19,857	-0.01%
2022/04/26	29	44.84	22	43.99	43.40	7	19,656	0.04%
2022/04/25	14	45.48	24	45.35	45.25	-10	19,467	-0.05%
2022/04/22	22	48.80	25	48.90	48.70	-3	19,228	-0.02%
2022/04/21	68	49.44	48	49.66	49.00	20	18,969	0.11%
2022/04/20	107	49.57	101.1	49.91	48.25	5.9	18,197	0.03%	大買/大賣/
2022/04/19	62	47.48	76	47.65	47.25	-14	16,420	-0.09%
2022/04/18	20	46.08	10	45.69	45.40	10	15,772	0.06%
2022/04/15	15	46.17	25	45.89	45.60	-10	15,688	-0.06%
2022/04/14	9	44.34	9	44.12	44.10	0	15,270	0.00%
2022/04/13	0	43.50	2	43.83	43.55	-2	15,274	-0.01%
2022/04/12	6	42.10	3	42.50	42.95	3	15,396	0.02%
2022/04/11	5	43.00	7	42.74	42.65	-2	15,414	-0.01%
2022/04/08	13	42.82	13	42.94	42.90	0	15,461	0.00%
2022/04/07	6	41.88	15	41.48	41.00	-9	15,455	-0.06%
2022/04/06	2	42.90	2	43.15	42.80	0	15,481	0.00%
2022/04/01	2	43.67	1	43.45	43.60	1	15,596	0.01%
2022/03/31	0	43.65	0	0.00	43.45	0	15,620	0.00%
2022/03/30	1	44.25	26	44.07	44.00	-25	15,630	-0.16%
2022/03/29	0	0.00	45	44.29	44.10	-45	15,639	-0.29%
2022/03/28	28	43.23	4	43.84	44.05	24	15,700	0.15%
2022/03/25	10	43.85	5	43.10	43.10	5	15,880	0.03%
2022/03/24	7	44.49	10	44.60	44.45	-3	15,869	-0.02%
2022/03/23	5	45.22	2.1	45.10	44.90	2.9	16,004	0.02%
2022/03/22	5	45.05	2	44.93	44.90	3	16,094	0.02%
2022/03/21	33	45.11	43	45.19	45.40	-10	16,239	-0.06%
2022/03/18	7	45.02	17	44.88	45.00	-10	16,282	-0.06%
2022/03/17	56	45.54	24.1	45.63	45.80	31.9	16,302	0.20%
2022/03/16	29.1	45.20	40	45.22	44.45	-10.9	16,384	-0.07%
2022/03/15	99.6	46.26	135	46.48	45.20	-35.4	16,604	-0.21%	大賣/
2022/03/14	238	48.49	263	48.73	47.80	-25	16,799	-0.15%	大買/大賣/
2022/03/11	301	47.33	342.4	47.77	48.15	-41.4	16,313	-0.25%	大買/大賣/
2022/03/10	274	48.01	132	47.81	47.10	142	15,460	0.92%	大買/大賣/鉅額交易
2022/03/09	2	42.20	7	44.06	45.10	-5	14,030	-0.04%
2022/03/08	33	41.47	45	42.20	41.00	-12	14,081	-0.09%
2022/03/07	15	44.33	50	44.01	43.05	-35	13,978	-0.25%
2022/03/04	18	45.74	61	45.44	45.25	-43	13,893	-0.31%
2022/03/03	14	44.96	30	45.12	44.95	-16	13,591	-0.12%
2022/03/02	63	45.18	8	45.19	44.50	55	13,513	0.41%
2022/03/01	66	44.84	9	44.93	44.80	57	13,411	0.42%
2022/02/25	35	45.49	43	45.60	44.50	-8	13,260	-0.06%
2022/02/24	65.2	44.65	60	44.53	43.95	5.2	12,558	0.04%
2022/02/23	23	44.15	26	44.18	44.10	-3	11,928	-0.03%
2022/02/22	17	42.64	8	43.01	41.95	9	11,487	0.08%
2022/02/21	73	45.79	75.5	45.78	43.80	-2.5	11,259	-0.02%
2022/02/18	23	42.16	31	43.17	44.30	-8	10,238	-0.08%
2022/02/17	7	40.52	7	40.91	40.30	0	9,889	0.00%
2022/02/16	10	40.97	9.8	40.68	41.00	0.2	9,903	0.00%
2022/02/15	0	0.00	19.2	39.96	39.70	-19.2	9,942	-0.19%
2022/02/14	21	39.45	13	39.57	38.95	8	10,035	0.08%
2022/02/11	6	39.98	7	40.27	39.90	-1	10,082	-0.01%
2022/02/10	34	40.11	49.1	39.91	40.45	-15.1	10,322	-0.15%
2022/02/09	12.1	38.90	29	39.17	39.20	-16.9	10,424	-0.16%
2022/02/08	40	39.20	35.4	38.98	38.95	4.7	10,534	0.04%
2022/02/07	4	36.74	7.5	37.54	39.05	-3.5	10,725	-0.03%
2022/01/26	11	35.70	20.2	35.85	35.60	-9.2	11,122	-0.08%
2022/01/24	1.3	36.64	4	36.54	37.05	-2.8	11,282	-0.02%
2022/01/21	13.7	37.32	8.8	37.65	36.70	4.8	11,408	0.04%
2022/01/20	16	38.25	5.3	38.44	38.50	10.7	11,467	0.09%
2022/01/19	4.4	38.53	14	38.74	38.45	-9.6	11,563	-0.08%
2022/01/18	2	39.70	0	0.00	39.65	2	11,669	0.02%
2022/01/17	2	39.40	2	39.50	39.50	0	11,855	0.00%
2022/01/14	5	39.94	5.4	39.99	40.00	-0.4	12,072	0.00%
2022/01/13	2.2	40.93	11.1	41.19	40.50	-8.9	12,124	-0.07%
2022/01/12	1	40.90	0	0.00	41.20	1	12,267	0.01%
2022/01/11	4	41.28	0	0.00	40.95	4	12,517	0.03%
2022/01/10	10	40.98	93	40.94	40.90	-83	12,993	-0.64%
2022/01/07	6	42.05	59.1	42.29	41.90	-53.1	13,083	-0.41%
2022/01/06	44	43.62	48	43.28	43.00	-4	13,411	-0.03%
2022/01/05	193	44.46	11.6	44.11	43.70	181.4	13,643	1.33%	大買/鉅額交易
2022/01/04	6	44.55	8	44.57	44.65	-2	13,686	-0.01%
2022/01/03	4	43.93	108	44.07	44.20	-104	14,030	-0.74%	大賣/鉅額交易
2021/12/30	17.3	45.07	27	45.23	45.20	-9.7	14,555	-0.07%
2021/12/29	2	45.50	2	45.18	45.40	0	14,770	0.00%
2021/12/28	54.3	46.73	26	46.19	45.90	28.3	15,060	0.19%
2021/12/27	34	46.29	8	46.26	46.10	26	15,409	0.17%
2021/12/24	3	46.90	14.3	46.79	46.60	-11.3	15,659	-0.07%
2021/12/23	71	47.28	12.7	46.86	46.85	58.3	16,080	0.36%
2021/12/22	50	47.99	6	47.94	47.60	44	16,309	0.27%
2021/12/21	39	46.53	69	47.89	48.30	-30	16,421	-0.18%
2021/12/20	19	46.62	21	47.13	46.70	-2	16,321	-0.01%
2021/12/17	31	46.97	30	47.15	46.45	1	16,507	0.01%
2021/12/16	24	46.75	68	46.65	46.40	-44	16,710	-0.26%
2021/12/15	15	45.88	18	46.79	46.75	-3	16,713	-0.02%
2021/12/14	6	45.77	2	46.00	44.70	4	16,837	0.02%
2021/12/13	15	47.40	4	47.51	47.00	11	17,025	0.06%
2021/12/10	12	48.60	325	49.01	48.15	-313	17,372	-1.80%	大賣/鉅額交易
2021/12/09	365	51.02	450.5	52.38	51.00	-85.5	17,736	-0.48%	大買/大賣/
2021/12/08	544	50.28	237.7	50.17	50.20	306.3	17,981	1.70%	大買/大賣/鉅額交易
2021/12/07	132	44.93	82	44.55	45.80	50	17,768	0.28%	大買/
2021/12/06	93	44.14	11	44.28	43.80	82	18,102	0.45%
2021/12/03	32	43.58	39	43.38	43.25	-7	18,761	-0.04%
2021/12/02	35	44.56	35	44.62	44.05	0	19,708	0.00%
2021/12/01	2	42.28	3	42.20	42.45	-1	19,899	-0.01%
2021/11/30	3	42.75	9	42.80	42.70	-6	20,658	-0.03%
2021/11/29	3	41.83	6	41.28	40.75	-3	21,644	-0.01%
2021/11/26	7	41.91	53	41.25	41.20	-46	22,686	-0.20%
2021/11/25	1	43.30	2	43.80	42.85	-1	23,768	0.00%
2021/11/24	5	43.21	3	43.17	43.60	2	25,368	0.01%
2021/11/23	6	43.13	9	43.05	42.50	-3	25,959	-0.01%
2021/11/22	4	42.99	7	43.09	43.15	-3	27,384	-0.01%
2021/11/19	9	43.01	19	42.74	42.40	-10	28,767	-0.03%
2021/11/18	55	43.25	7	43.19	43.00	48	30,998	0.15%
2021/11/17	17	43.12	12	42.98	43.05	5	31,371	0.02%
2021/11/16	55	44.03	21	43.99	44.20	34	32,589	0.10%
2021/11/15	3	42.58	10	42.56	42.70	-7	34,574	-0.02%
2021/11/12	6	42.35	4	42.49	42.55	2	35,327	0.01%
2021/11/11	1	43.40	1	43.30	41.50	0	35,478	0.00%
2021/11/10	1	43.20	3	43.80	43.35	-2	35,594	-0.01%
2021/11/09	9	44.52	7	44.61	43.90	2	35,942	0.01%
2021/11/08	6	44.35	7	44.46	44.30	-1	35,955	0.00%
2021/11/05	4	42.73	5	42.74	43.30	-1	36,121	0.00%
2021/11/04	62	43.72	67	43.01	42.90	-5	36,514	-0.01%
2021/11/03	82	43.66	79	43.94	43.45	3	37,824	0.01%
2021/11/02	21	41.51	12	41.55	41.10	9	38,083	0.02%
2021/11/01	6	41.20	11	41.44	41.10	-5	38,111	-0.01%
2021/10/29	14	40.67	6	41.20	40.80	8	38,187	0.02%
2021/10/28	4	40.91	5	41.44	40.20	-1	38,417	0.00%
2021/10/27	21	40.79	6	40.86	40.65	15	38,808	0.04%
2021/10/26	7	41.53	7	41.91	42.00	0	39,488	0.00%
2021/10/25	10	42.05	49	42.25	42.00	-39	40,330	-0.10%
2021/10/22	10	41.54	0	0.00	41.10	10	40,941	0.02%
2021/10/21	2	44.00	12	43.91	43.30	-10	41,212	-0.02%
2021/10/20	28	43.71	16	43.68	43.20	12	41,449	0.03%
2021/10/19	41	44.48	18	44.78	44.10	23	41,844	0.05%
2021/10/18	122	43.81	28	45.15	45.65	94	42,166	0.22%	大買/
2021/10/15	17	44.05	14	43.98	44.30	3	42,403	0.01%
2021/10/14	12	44.02	47	44.73	44.20	-35	42,793	-0.08%
2021/10/13	20	45.39	19	44.30	43.50	1	42,883	0.00%
2021/10/12	13	45.74	11	45.74	45.90	2	44,043	0.00%
2021/10/08	13	48.54	3	48.53	48.70	10	44,735	0.02%
2021/10/07	11	48.46	24	48.91	48.50	-13	45,111	-0.03%
2021/10/06	28	46.19	7	46.84	45.00	21	45,156	0.05%
2021/10/05	79	47.17	50	47.61	47.85	29	45,594	0.06%
2021/10/04	32	49.57	152	52.26	47.00	-120	46,100	-0.26%	大賣/鉅額交易
2021/10/01	7	54.83	30	53.97	53.00	-23	47,629	-0.05%
2021/09/30	36	57.39	7	57.22	58.40	29	49,158	0.06%
2021/09/29	65	57.15	69	55.71	54.70	-4	48,845	-0.01%
2021/09/28	5	56.34	9	55.94	55.50	-4	48,637	-0.01%
2021/09/27	4	58.73	40	58.25	58.20	-36	48,523	-0.07%
2021/09/24	19	59.30	3	58.97	58.60	16	48,505	0.03%
2021/09/23	36	59.62	54	59.10	58.10	-18	48,309	-0.04%
2021/09/22	6	56.83	8	56.75	57.70	-2	48,010	0.00%
2021/09/17	29	57.92	15	57.83	58.00	14	47,987	0.03%
2021/09/16	29	58.58	35	57.44	57.30	-6	47,791	-0.01%
2021/09/15	46	59.46	40	59.25	59.20	6	47,790	0.01%
2021/09/14	43	61.89	46	61.83	59.10	-3	47,320	-0.01%
2021/09/13	56	62.53	60	62.18	61.50	-4	47,114	-0.01%
2021/09/10	56	60.34	68	60.54	59.80	-12	46,563	-0.03%
2021/09/09	57	60.24	27	59.23	59.90	30	46,502	0.06%
2021/09/08	91	58.49	163	59.04	60.30	-72	48,879	-0.15%	大賣/
2021/09/07	36	58.71	34	59.25	57.60	2	50,797	0.00%
2021/09/06	25	58.66	28	57.64	55.80	-3	52,497	-0.01%
2021/09/03	53	61.04	18	61.37	60.70	35	54,167	0.06%
2021/09/02	67	62.65	85.1	62.51	63.80	-18.1	54,218	-0.03%
2021/09/01	123.1	63.88	79	63.74	61.90	44.1	55,198	0.08%	大買/
2021/08/31	55.1	68.01	275	68.05	67.70	-219.9	54,516	-0.40%	大賣/鉅額交易
2021/08/30	555	69.82	378.5	68.04	67.00	176.5	53,818	0.33%	大買/大賣/鉅額交易
2021/08/27	20.2	65.53	16.2	65.34	64.30	4	52,661	0.01%
2021/08/26	112.2	67.08	112.4	67.64	66.60	-0.2	52,777	0.00%	大買/大賣/
2021/08/25	93	64.01	87	63.92	65.70	6	52,918	0.01%
2021/08/24	190.2	63.76	174	63.94	63.80	16.2	52,005	0.03%	大買/大賣/
2021/08/23	11	57.93	16.2	60.50	60.50	-5.2	50,543	-0.01%
2021/08/20	610	54.85	632.2	53.91	55.00	-22.2	51,324	-0.04%	大買/大賣/
2021/08/19	303.6	55.06	257.1	55.52	51.70	46.5	51,051	0.09%	大買/大賣/
2021/08/18	22.2	50.67	53.4	50.28	52.40	-31.2	50,007	-0.06%
2021/08/17	38	49.17	39	49.33	47.70	-1	50,557	0.00%
2021/08/16	28	49.30	30	48.88	48.50	-2	50,984	0.00%
2021/08/13	34	50.42	21	51.17	49.50	13	51,529	0.03%
2021/08/12	108	49.30	114	49.64	50.30	-6	51,812	-0.01%	大買/大賣/
2021/08/11	87	49.11	112	48.87	49.10	-25	52,430	-0.05%	大賣/
2021/08/10	76	51.72	84	51.89	50.40	-8	52,970	-0.02%
2021/08/09	157	53.66	617	54.43	52.10	-460	52,740	-0.87%	大買/大賣/鉅額交易
2021/08/06	527	53.89	64	53.62	54.10	463	51,535	0.90%	大買/鉅額交易
2021/08/05	4	50.06	3	50.00	49.20	1	51,190	0.00%
2021/08/04	9	51.38	22	51.69	50.90	-13	51,652	-0.03%
2021/08/03	63	51.65	54	52.06	51.20	9	53,098	0.02%
2021/08/02	39	50.27	44	51.02	51.00	-5	53,338	-0.01%
2021/07/30	80.1	53.39	64	51.97	50.00	16.1	54,107	0.03%
2021/07/29	81	51.98	89.5	52.25	54.40	-8.5	53,367	-0.02%
2021/07/28	32.5	48.05	35	47.99	49.50	-2.5	52,449	0.00%
2021/07/27	26.1	48.21	45.7	48.19	46.50	-19.6	51,673	-0.04%
2021/07/26	34	51.65	7	50.26	49.30	27	51,299	0.05%
2021/07/23	61	51.90	76	52.10	53.50	-15	50,976	-0.03%
2021/07/22	42.3	49.84	106	50.62	49.85	-63.7	50,458	-0.13%	大賣/
2021/07/21	76	54.73	55.1	53.66	51.70	21	49,923	0.04%
2021/07/20	44	54.54	45	54.23	56.40	-1	49,293	0.00%
2021/07/19	87.2	55.67	70	55.71	55.10	17.2	48,920	0.04%
2021/07/16	113.2	57.66	106	57.84	55.00	7.2	48,672	0.01%	大買/大賣/
2021/07/15	47	54.45	36	54.54	55.90	11	47,599	0.02%
2021/07/14	45.2	52.36	57	52.50	50.90	-11.8	47,513	-0.02%
2021/07/13	81.3	57.24	92.6	55.35	54.40	-11.3	46,883	-0.02%
2021/07/12	72	63.39	124.5	62.64	60.40	-52.5	47,094	-0.11%	大賣/
2021/07/09	149.2	66.52	540	66.59	62.70	-390.8	46,827	-0.83%	大買/大賣/鉅額交易
2021/07/08	179.3	70.86	282	71.76	68.30	-102.7	47,679	-0.22%	大買/大賣/鉅額交易
2021/07/07	844.4	74.45	373.2	71.83	71.10	471.2	46,134	1.02%	大買/大賣/鉅額交易
2021/07/06	3	61.60	6.7	67.89	69.30	-3.7	44,771	-0.01%
2021/07/05	11	60.94	1.2	62.30	63.00	9.8	45,005	0.02%
2021/07/02	10	66.64	5	69.40	67.50	5	45,037	0.01%
2021/07/01	23	66.48	0	0.00	69.00	23	45,081	0.05%
2021/06/30	2	62.90	4	59.25	63.90	-2	45,006	0.00%
2021/06/29	11	59.95	1	59.20	59.00	10	44,970	0.02%
2021/06/28	11	64.09	2	61.40	62.20	9	44,934	0.02%
2021/06/25	18	58.71	4	60.00	59.40	14	44,861	0.03%
2021/06/24	1	58.80	56.1	59.98	60.90	-55.1	44,838	-0.12%
2021/06/23	1	62.10	8	62.10	62.10	-7	44,587	-0.02%
2021/06/22	43.2	68.58	28	68.46	68.90	15.2	44,606	0.03%
2021/06/21	18.2	63.04	28	62.51	63.80	-9.8	44,233	-0.02%
2021/06/18	38	54.76	269.1	57.48	58.00	-231.1	45,082	-0.51%	大賣/鉅額交易
2021/06/17	1,017.1	51.74	1,539	51.37	52.80	-521.9	45,290	-1.15%	大買/大賣/鉅額交易
2021/06/16	946	47.21	247.9	47.41	48.05	698.2	42,907	1.63%	大買/大賣/鉅額交易
2021/06/15	372	42.44	726	42.92	43.70	-354	40,585	-0.87%	大買/大賣/鉅額交易
2021/06/11	753	38.26	375.6	38.49	39.75	377.4	37,979	0.99%	大買/大賣/鉅額交易
2021/06/10	229	35.99	255	35.77	36.15	-26	36,106	-0.07%	大買/大賣/
2021/06/09	515	37.65	1,116.1	37.37	36.60	-601.1	35,605	-1.69%	大買/大賣/鉅額交易
2021/06/08	700	36.90	38.6	36.18	36.90	661.4	33,536	1.97%	大買/鉅額交易
2021/06/07	95	34.23	26.5	33.85	33.55	68.5	33,183	0.21%
2021/06/04	139	36.87	216.8	36.47	35.45	-77.8	32,705	-0.24%	大買/大賣/
2021/06/03	189	38.38	233	39.13	38.30	-44	32,180	-0.14%	大買/大賣/
2021/06/02	353	38.71	290.8	38.57	37.70	62.2	31,370	0.20%	大買/大賣/
2021/06/01	98	36.22	325	35.29	36.60	-227	29,844	-0.76%	大賣/鉅額交易
2021/05/31	219	36.91	304	36.60	35.20	-85	29,322	-0.29%	大買/大賣/
2021/05/28	355	36.77	325	36.56	36.25	30	28,468	0.11%	大買/大賣/
2021/05/27	211.5	36.07	522	36.37	35.55	-310.5	27,260	-1.14%	大買/大賣/鉅額交易
2021/05/26	586	35.02	308	34.18	34.70	278	26,202	1.06%	大買/大賣/鉅額交易
2021/05/25	279	33.42	697	34.66	33.00	-418	25,070	-1.67%	大買/大賣/鉅額交易
2021/05/24	508	32.95	68	32.96	33.25	440	23,739	1.85%	大買/鉅額交易
2021/05/21	238	29.15	249	29.11	30.25	-11	23,232	-0.05%	大買/大賣/
2021/05/20	233	28.26	237	28.44	27.50	-4	22,566	-0.02%	大買/大賣/
2021/05/19	319	27.96	317	28.10	27.90	2	22,070	0.01%	大買/大賣/
2021/05/18	197	26.70	187	26.85	26.95	10	21,209	0.05%	大買/大賣/
2021/05/17	6	25.24	16	25.20	25.20	-10	20,287	-0.05%
2021/05/14	18.5	29.73	20	30.25	27.95	-1.5	19,953	-0.01%
2021/05/13	12	31.58	14	31.08	31.05	-2	19,467	-0.01%
2021/05/12	93	36.02	39.2	37.78	34.45	53.8	19,082	0.28%
2021/05/11	204.7	38.60	183.2	37.75	38.25	21.6	18,559	0.12%	大買/大賣/
2021/05/10	46	34.00	45	34.72	35.55	1	16,953	0.01%
2021/05/07	290	30.68	280	30.95	32.35	10	16,299	0.06%	大買/大賣/
2021/05/05	1	27.00	2	27.85	28.15	-1	14,974	-0.01%
2021/05/04	1	26.10	0	0.00	26.10	1	14,922	0.01%
2021/05/03	3	30.22	1	30.00	29.00	2	14,944	0.01%
2021/04/29	6	28.67	1	28.80	29.00	5	14,880	0.03%
2021/04/28	1	28.26	4.6	28.46	28.30	-3.6	14,931	-0.02%
2021/04/27	2.6	28.20	18.2	28.64	28.85	-15.6	14,965	-0.10%
2021/04/26	2.5	28.36	13.5	28.63	28.85	-11	14,986	-0.07%
2021/04/23	10	27.36	12	27.00	27.00	-2	14,973	-0.01%
2021/04/22	17	34.35	1	34.70	30.00	16	15,665	0.10%
2021/04/21	38	32.64	36.2	32.72	33.30	1.9	15,530	0.01%
2021/04/20	231.2	29.15	23.2	29.93	30.30	208.1	15,294	1.36%	大買/鉅額交易
2021/04/19	11	26.75	6.3	27.55	27.55	4.7	14,488	0.03%
2021/04/16	461	24.09	210.2	24.02	25.05	250.8	14,367	1.75%	大買/大賣/鉅額交易
2021/04/15	139	22.95	182	22.95	22.80	-43	13,506	-0.32%	大買/大賣/
2021/04/14	521	22.37	538	22.69	23.00	-17	13,125	-0.13%	大買/大賣/
2021/04/13	53	20.61	76.4	21.09	21.65	-23.4	11,426	-0.20%
2021/04/12	95	19.76	96	19.92	19.70	-1	10,992	-0.01%
2021/04/09	62	18.77	33	18.96	18.80	29	10,562	0.27%
2021/04/08	12	19.68	38	19.54	19.65	-26	10,215	-0.25%
2021/04/07	7	19.12	37	18.92	19.35	-30	10,214	-0.29%
2021/04/06	17	17.79	10	18.15	18.10	7	10,228	0.07%
2021/04/01	1	17.90	4	18.28	18.00	-3	10,401	-0.03%
2021/03/31	11	18.10	45	18.04	18.00	-34	10,538	-0.32%
2021/03/30	23	17.77	5	17.90	17.65	18	10,717	0.17%
2021/03/29	28	18.36	41	18.26	18.20	-13	11,215	-0.12%
2021/03/26	28	17.07	35	17.23	17.75	-7	11,431	-0.06%
2021/03/25	39	16.67	10	16.59	16.45	29	11,419	0.25%
2021/03/24	12	16.77	111	17.34	17.15	-99	11,581	-0.85%	大賣/
2021/03/23	458.3	18.68	259	18.00	17.55	199.3	11,514	1.73%	大買/大賣/鉅額交易
2021/03/22	111	18.23	70	18.69	18.75	41	10,458	0.39%	大買/
2021/03/19	77	16.24	80.6	16.58	17.05	-3.6	9,986	-0.04%
2021/03/18	73	14.71	65.3	14.93	15.50	7.7	9,503	0.08%
2021/03/17	29	13.66	45	13.83	14.10	-16	9,043	-0.18%
2021/03/16	235.2	13.38	270.1	13.46	13.85	-34.9	8,790	-0.40%	大買/大賣/
2021/03/15	22	12.38	39	12.38	12.75	-17	8,337	-0.20%
2021/03/12	1	11.65	2	11.70	11.60	-1	8,069	-0.01%
2021/03/11	30	11.88	19	11.94	11.75	11	8,026	0.14%
2021/03/10	11	11.84	5	11.88	11.70	6	7,905	0.08%
2021/03/09	31	11.74	18	11.84	11.80	13	7,881	0.16%
2021/03/08	10	11.70	17	11.78	11.65	-7	7,835	-0.09%
2021/03/05	4	11.75	0	0.00	11.45	4	7,790	0.05%
2021/03/04	0.2	11.60	5	11.55	11.75	-4.8	7,710	-0.06%
2021/03/03	3	11.40	3	11.55	11.45	0	7,697	0.00%
2021/03/02	3	11.92	0	0.00	11.30	3	7,715	0.04%
2021/02/26	2	11.78	1	11.85	11.70	1	7,669	0.01%
2021/02/25	11	11.68	5	11.90	11.65	6	7,613	0.08%
2021/02/24	5	11.85	1	11.60	11.65	4	7,539	0.05%
2021/02/23	22	12.09	7	12.19	11.90	15	7,470	0.20%
2021/02/22	2	12.13	15	12.10	12.10	-13	7,259	-0.18%
2021/02/19	27.1	11.77	10	11.92	11.50	17.1	7,117	0.24%
2021/02/18	1	11.35	0	0.00	11.35	1	6,852	0.01%
2021/02/17	51	10.17	50	10.18	10.35	1	6,787	0.01%
2021/02/05	5	9.93	54	9.90	9.90	-49	6,741	-0.73%
2021/02/03	50	10.35	51	10.01	9.98	-1	6,780	-0.01%
2021/02/02	1	10.25	0	0.00	10.35	1	7,029	0.01%
2021/02/01	0	0.00	50	9.95	9.91	-50	6,936	-0.72%
2021/01/29	0	0.00	5	10.00	9.81	-5	6,910	-0.07%
2021/01/28	0	0.00	1	10.25	10.25	-1	7,253	-0.01%
2021/01/26	20	10.20	0.3	10.15	10.15	19.7	7,288	0.27%
2021/01/25	60	10.60	0	0.00	10.75	60	7,238	0.83%
2021/01/21	40	9.75	10	10.25	9.72	30	7,113	0.42%
2021/01/19	5	10.78	0	0.00	10.45	5	6,930	0.07%
2021/01/18	4.1	10.83	3	10.60	11.00	1.1	6,890	0.02%
2021/01/15	25.6	12.15	11	12.01	11.20	14.6	6,737	0.22%
2021/01/14	0	0.00	3	12.33	12.35	-3	5,819	-0.05%
2021/01/13	0	0.00	5	11.35	11.25	-5	5,699	-0.09%
2021/01/08	3	12.05	0	0.00	12.40	3	5,448	0.06%
2021/01/05	2	12.90	0	0.00	13.00	2	5,299	0.04%
2021/01/04	0	0.00	2	13.28	13.10	-2	5,336	-0.04%
2020/12/30	1	12.40	6	12.61	12.70	-5	5,236	-0.10%
2020/12/29	3	14.57	4	15.00	13.20	-1	5,090	-0.02%
2020/12/28	5.1	14.47	1	14.50	14.50	4.1	4,900	0.08%
2020/12/25	92.2	12.82	90.6	12.85	13.20	1.7	4,643	0.04%
2020/12/24	46	12.52	42	12.66	12.40	4	4,435	0.09%
2020/12/23	509	11.47	509	11.92	11.95	0	4,179	0.00%	大買/大賣/
2020/12/22	12	10.93	0	0.00	10.90	12	3,646	0.33%
2020/12/21	5	9.98	0	0.00	9.98	5	3,314	0.15%
2020/12/18	0	0.00	5	8.63	9.08	-5	3,239	-0.15%
2020/12/17	0	0.00	1	8.18	8.26	-1	3,017	-0.03%
2020/12/16	1	8.33	19	8.29	8.48	-18	2,959	-0.61%
2020/12/15	116	8.28	90	8.22	8.03	26	2,864	0.91%	大買/
2020/12/14	0	0.00	0.1	7.89	7.94	-0.1	2,668	0.00%
2020/12/10	0	0.00	6	7.64	7.55	-6	2,564	-0.23%
2020/12/08	5	7.78	0	0.00	7.79	5	2,572	0.19%
2020/12/04	0	0.00	10	7.39	7.37	-10	2,501	-0.40%
2020/11/27	0	0.00	0.5	7.41	7.50	-0.5	2,719	-0.02%
2020/11/26	1	7.46	0	0.00	7.57	1	2,822	0.04%
2020/11/25	0	0.00	0	7.39	7.32	0	2,833	0.00%
2020/11/18	0	7.20	0	0.00	7.19	0	2,810	0.00%
2020/11/13	0	0.00	10	7.01	7.09	-10	2,800	-0.36%
2020/11/12	0.7	7.02	0	0.00	7.08	0.7	2,794	0.02%
2020/11/11	0	0.00	0.1	7.11	7.18	-0.1	2,779	0.00%
2020/11/10	42	7.64	30.5	7.72	7.20	11.5	2,747	0.42%
2020/11/09	0	7.24	0	0.00	7.29	0	2,431	0.00%
2020/11/06	0	0.00	20	7.20	7.18	-20	2,383	-0.84%
2020/11/05	8	7.19	0	0.00	7.19	8	2,383	0.34%
2020/11/02	0	0.00	1	7.00	6.91	-1	1,889	-0.05%
2020/10/30	5	7.09	0	0.00	6.94	5	1,880	0.27%
2020/10/29	6	6.92	0	0.00	7.16	6	1,871	0.32%
2020/10/28	20	7.20	11	7.07	6.99	9	1,802	0.50%
2020/10/27	1	7.35	0	0.00	7.19	1	1,782	0.06%
2020/10/26	1	7.35	0	0.00	7.39	1	1,757	0.06%
2020/10/21	0.5	6.76	0	0.00	6.81	0.5	1,665	0.03%
2020/09/14	0	0.00	1	7.22	7.05	-1	1,842	-0.05%
2020/09/09	0	0.00	3	7.75	7.92	-3	1,807	-0.17%
2020/09/08	0	0.00	2	7.91	7.85	-2	1,773	-0.11%
2020/09/07	0	0.00	5	7.27	7.63	-5	1,641	-0.30%
2020/09/04	13	6.95	0	0.00	6.94	13	1,562	0.83%
2020/09/03	1	7.15	0	0.00	7.08	1	1,587	0.06%
2020/09/01	50	7.48	50	7.20	7.30	0	1,740	0.00%
2020/08/19	1	6.49	0	0.00	6.26	1	1,522	0.07%
2020/07/15	2	6.42	0	0.00	6.41	2	1,493	0.13%
2020/07/06	0	0.00	4	7.06	7.09	-4	1,472	-0.27%
2020/07/03	3	7.13	0	0.00	6.90	3	1,429	0.21%
2020/06/19	0	0.00	13	6.57	6.54	-13	1,151	-1.13%
2020/06/18	0	0.00	4	6.53	6.54	-4	1,123	-0.36%
2020/06/09	10	6.78	0	0.00	6.55	10	984	1.02%
2020/06/08	0	0.00	1	6.34	6.34	-1	853	-0.12%
2020/06/02	0	5.05	0	0.00	5.15	0	712	0.00%
2020/05/26	1	5.05	0	0.00	5.03	1	669	0.15%
2020/05/20	1	4.97	0	0.00	5.00	1	633	0.16%
2020/05/19	4.4	5.03	0	0.00	5.00	4.4	625	0.70%
2020/05/18	2.6	5.09	0	0.00	4.95	2.6	615	0.42%
2020/05/07	0.1	5.15	0	0.00	5.60	0.1	550	0.02%
2020/05/06	0	0.00	1	5.65	5.68	-1	547	-0.18%
2020/04/30	2	5.90	0	0.00	5.88	2	539	0.37%
2020/04/22	0	5.20	0	0.00	5.23	0	497	0.00%
2020/03/24	0	0.00	1	4.33	4.36	-1	378	-0.26%
2020/03/18	0	0.00	14	5.13	5.14	-14	339	-4.12%
2020/03/13	2	5.80	6	5.78	5.99	-4	292	-1.37%
2020/03/06	4	6.93	0	0.00	6.85	4	250	1.60%
2020/03/05	1	6.79	0	0.00	6.83	1	243	0.40%
2020/01/16	0	7.81	0	0.00	7.86	0	183	0.00%
2019/12/27	0	0.00	1	8.05	8.03	-1	170	-0.59%
2019/12/04	0	0.00	4	8.45	8.45	-4	146	-2.72%
2019/10/31	0	0.00	1	8.58	8.61	-1	164	-0.61%
2019/10/30	0	0.00	1	8.64	8.64	-1	169	-0.59%
2019/09/04	0	0.00	0.7	8.95	9.00	-0.7	282	-0.24%
2019/08/29	0	0.00	1	9.00	9.02	-1	277	-0.36%
2019/08/28	0	0.00	1	8.70	8.70	-1	265	-0.38%
2019/08/21	0	0.00	1	8.75	8.75	-1	297	-0.34%
2019/08/16	0	0.00	1	8.65	8.69	-1	295	-0.34%
2019/08/15	0	0.00	1	8.45	8.48	-1	294	-0.34%
2019/08/14	0	0.00	1	8.76	8.72	-1	295	-0.34%
2019/08/13	0	0.00	1	8.82	8.78	-1	300	-0.33%
2019/08/08	0	0.00	1	9.01	9.04	-1	322	-0.31%
2019/07/25	0	0.00	1	9.41	9.44	-1	328	-0.30%
2019/07/24	200.4	9.52	0	0.00	9.46	200.4	328	61.06%	大買/鉅額交易
2019/07/22	0	0.00	1	9.61	9.51	-1	316	-0.32%
2019/07/18	0	0.00	1	9.22	9.13	-1	291	-0.34%
2019/07/15	0	0.00	1	8.83	8.83	-1	264	-0.38%
2019/07/11	0	0.00	0	8.88	8.91	0	270	-0.01%
2019/07/04	0	0.00	2	8.84	8.83	-2	271	-0.74%
2019/06/27	0	0.00	29	8.53	8.59	-29	284	-10.20%
2019/06/17	0	0.00	10	8.39	8.37	-10	307	-3.26%
2019/06/05	0	0.00	5	8.42	8.45	-5	349	-1.43%
2019/05/24	0	0.00	1	8.39	8.40	-1	349	-0.29%
2019/04/22	0	9.43	0	0.00	9.48	0	403	0.00%
2019/04/08	0.2	9.61	0	0.00	9.74	0.2	441	0.05%
2019/03/04	0	10.40	0	0.00	10.45	0	560	0.00%
2019/02/25	0	10.40	0	0.00	10.40	0	566	0.00%
2019/01/18	0	7.40	0	0.00	7.42	0	528	0.00%
2019/01/17	0	7.31	0	0.00	7.40	0	534	0.00%
2019/01/03	0	0.00	0.5	7.40	7.45	-0.5	799	-0.06%
2018/12/26	0.5	7.30	0	0.00	7.33	0.5	796	0.06%
2018/12/21	0	0.00	0.8	7.50	7.51	-0.8	770	-0.10%
2018/12/17	0	0.00	2	7.47	7.43	-2	704	-0.28%
2018/11/30	10	7.51	0	0.00	7.48	10	668	1.50%
2018/10/23	0	0.00	0	8.06	7.86	0	843	0.00%
2018/10/19	0	0.00	11.2	8.33	8.24	-11.2	814	-1.38%
2018/10/18	2	8.11	7	8.14	8.42	-5	760	-0.66%
2018/10/17	0	0.00	0.1	8.10	7.90	-0.1	714	-0.01%
2018/10/16	0	0.00	10	8.20	7.93	-10	726	-1.38%
2018/10/15	10	7.70	1	8.00	8.00	9	698	1.29%
2018/10/11	0.1	7.40	0	0.00	7.45	0.1	658	0.01%
2018/10/08	0	0.00	1	7.77	7.81	-1	660	-0.15%
2018/10/04	0	0.00	0.4	7.92	7.92	-0.4	664	-0.05%
2018/10/03	0	0.00	0.2	7.95	7.95	-0.2	667	-0.03%
2018/09/14	0.8	7.86	0	0.00	7.90	0.8	698	0.11%
2018/09/05	0	0.00	9	8.04	8.05	-9	863	-1.04%
2018/08/29	0	0.00	25	8.18	8.18	-25	889	-2.81%
2018/08/28	5	8.03	0	0.00	8.05	5	899	0.56%
2018/08/22	2	8.02	0	0.00	8.06	2	885	0.23%
2018/08/21	0	0.00	2	7.80	8.00	-2	881	-0.23%
2018/08/17	0	0.00	1	7.57	7.63	-1	839	-0.12%
2018/08/07	20	8.18	0	0.00	8.00	20	820	2.44%
2018/08/03	0	0.00	4	7.60	7.58	-4	748	-0.53%
2018/08/02	0	0.00	2	7.62	7.62	-2	750	-0.27%
2018/07/27	0	0.00	2	7.53	7.55	-2	835	-0.24%
2018/07/19	0	0.00	1	7.31	7.33	-1	788	-0.13%
2018/07/18	0	0.00	32	7.23	7.35	-32	793	-4.03%
2018/06/27	0	0.00	1	7.40	7.40	-1	869	-0.12%
2018/06/26	0	0.00	1	7.46	7.46	-1	874	-0.11%
2018/06/25	0	0.00	2	7.58	7.56	-2	882	-0.23%
2018/06/22	0	0.00	2	7.48	7.48	-2	918	-0.22%
2018/06/20	0	0.00	4	7.41	7.42	-4	1,229	-0.33%
2018/06/13	0	0.00	1	7.52	7.52	-1	1,288	-0.08%
2018/06/12	0	0.00	1	7.58	7.58	-1	1,282	-0.08%
2018/06/06	18	7.73	18	7.60	7.65	0	1,257	0.00%
2018/06/01	8	7.47	0	0.00	7.45	8	1,192	0.67%
2018/05/14	2	7.64	0	0.00	7.60	2	1,118	0.18%
2018/05/07	9	8.07	0	0.00	8.03	9	1,079	0.83%
2018/04/27	6	7.35	0	0.00	7.38	6	1,008	0.60%
2018/04/24	10	7.37	0	0.00	7.35	10	1,012	0.99%
2018/04/23	0	0.00	2	7.39	7.38	-2	1,013	-0.20%
2018/04/19	2	7.35	0	0.00	7.45	2	1,013	0.20%
2018/04/13	0	0.00	3	7.57	7.59	-3	1,016	-0.30%
2018/03/26	3	7.40	0	0.00	7.40	3	987	0.30%
2018/03/23	2	7.15	0	0.00	7.17	2	677	0.30%
2018/02/27	0	0.00	10.4	8.91	8.91	-10.4	558	-1.86%
2018/02/22	0	0.00	1	8.85	8.85	-1	560	-0.18%
2018/02/05	0	0.00	1	9.10	9.19	-1	528	-0.19%
2018/01/23	0	0.00	0	9.10	9.14	0	530	-0.01%
2018/01/22	0	0.00	3	9.17	9.16	-3	530	-0.57%
2018/01/05	10	9.35	0	0.00	9.39	10	495	2.02%
2018/01/04	1	9.38	0	0.00	9.30	1	485	0.21%
2018/01/02	5	9.55	0	0.00	9.54	5	454	1.10%